KissMeData/365270/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10270	280	2	2.80	3030217140	290130	190.04	10020	10740	10020	12980	7000	9990	10444.45	0.42	0	4009	10350	10170	9990	9810	9630	10080	9720	69	2990	500	6990	10	1	13847968	1422	-12.39	3.08	12	2.10	-829.00	3335.00	20600	20220707	-50.15	8710	20230620	17.91	13300	-22.78	20230112	8710	17.91	20230620	20600	-50.15	20220707	8710	17.91	20230620	1.02	N	365270	500	69 억		58383	N	N	0	N	00	N
3	20230630	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	290	2	2.90	2928914920	280276	183.59	10020	10740	10020	12980	7000	9990	10450.11	0.42	0	1586	10350	10170	9990	9810	9630	10080	9720	69	2990	500	6990	10	1	13847968	1424	-12.40	3.08	12	2.02	-829.00	3335.00	20600	20220707	-50.10	8710	20230620	18.03	13300	-22.71	20230112	8710	18.03	20230620	20600	-50.10	20220707	8710	18.03	20230620	1.02	N	365270	500	69 억		58383	N	N	0	N	00	N
4	20230630	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10410	420	2	4.20	2684438590	256630	168.10	10020	10740	10020	12980	7000	9990	10460.35	0.42	0	6732	10350	10170	9990	9810	9630	10080	9720	69	2990	500	6990	10	1	13847968	1442	-12.56	3.12	12	1.85	-829.00	3335.00	20600	20220707	-49.47	8710	20230620	19.52	13300	-21.73	20230112	8710	19.52	20230620	20600	-49.47	20220707	8710	19.52	20230620	1.02	N	365270	500	69 억		58383	N	N	0	N	00	N
5	20230630	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10440	450	2	4.50	2579675000	246564	161.51	10020	10740	10020	12980	7000	9990	10462.50	0.42	0	6721	10350	10170	9990	9810	9630	10080	9720	69	2990	500	6990	10	1	13847968	1446	-12.59	3.13	12	1.78	-829.00	3335.00	20600	20220707	-49.32	8710	20230620	19.86	13300	-21.50	20230112	8710	19.86	20230620	20600	-49.32	20220707	8710	19.86	20230620	1.02	N	365270	500	69 억		58383	N	N	0	N	00	N
6	20230630	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10500	510	2	5.11	2483037310	237311	155.45	10020	10740	10020	12980	7000	9990	10463.22	0.42	0	5091	10350	10170	9990	9810	9630	10080	9720	69	2990	500	6990	10	1	13847968	1454	-12.67	3.15	12	1.71	-829.00	3335.00	20600	20220707	-49.03	8710	20230620	20.55	13300	-21.05	20230112	8710	20.55	20230620	20600	-49.03	20220707	8710	20.55	20230620	1.02	N	365270	500	69 억		58383	N	N	0	N	00	N
7	20230630	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10360	370	2	3.70	2075498190	198517	130.04	10020	10740	10020	12980	7000	9990	10455.01	0.42	0	3030	10350	10170	9990	9810	9630	10080	9720	69	2990	500	6990	10	1	13847968	1435	-12.50	3.11	12	1.43	-829.00	3335.00	20600	20220707	-49.71	8710	20230620	18.94	13300	-22.11	20230112	8710	18.94	20230620	20600	-49.71	20220707	8710	18.94	20230620	1.02	N	365270	500	69 억		58383	N	N	0	N	00	N
8	20230630	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10340	350	2	3.50	1897444860	181300	118.76	10020	10740	10020	12980	7000	9990	10465.77	0.42	0	5651	10350	10170	9990	9810	9630	10080	9720	69	2990	500	6990	10	1	13847968	1432	-12.47	3.10	12	1.31	-829.00	3335.00	20600	20220707	-49.81	8710	20230620	18.71	13300	-22.26	20230112	8710	18.71	20230620	20600	-49.81	20220707	8710	18.71	20230620	1.02	N	365270	500	69 억		58383	N	N	0	N	00	N
9	20230630	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	330	2	3.30	336745490	32758	21.46	10020	10430	10020	12980	7000	9990	10279.79	0.42	0	5759	10350	10170	9990	9810	9630	10080	9720	69	2990	500	6990	10	1	13847968	1429	-12.45	3.09	12	0.24	-829.00	3335.00	20600	20220707	-49.90	8710	20230620	18.48	13300	-22.41	20230112	8710	18.48	20230620	20600	-49.90	20220707	8710	18.48	20230620	1.02	N	365270	500	69 억		58383	N	N	0	N	00	N
10	20230629	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-170	5	-1.67	1503957640	150859	92.35	10020	10170	9810	13200	7120	10160	9969.14	0.37	0	7319	10620	10390	10260	10030	9900	10325	9965	69	3040	500	7110	10	1	13847968	1383	-12.05	3.00	12	1.09	-829.00	3335.00	20600	20220707	-51.50	8710	20230620	14.70	13300	-24.89	20230112	8710	14.70	20230620	20600	-51.50	20220707	8710	14.70	20230620	1.03	N	365270	500	69 억		51064	N	N	0	N	00	N
11	20230629	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-190	5	-1.87	1410994950	141553	86.66	10020	10170	9810	13200	7120	10160	9967.89	0.37	0	7727	10620	10390	10260	10030	9900	10325	9965	69	3040	500	7110	10	1	13847968	1381	-12.03	2.99	12	1.02	-829.00	3335.00	20600	20220707	-51.60	8710	20230620	14.47	13300	-25.04	20230112	8710	14.47	20230620	20600	-51.60	20220707	8710	14.47	20230620	1.03	N	365270	500	69 억		51064	N	N	0	N	00	N
12	20230629	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-160	5	-1.57	1281899190	128621	78.74	10020	10170	9810	13200	7120	10160	9966.41	0.37	0	6950	10620	10390	10260	10030	9900	10325	9965	69	3040	500	7110	10	1	13847968	1385	-12.06	3.00	12	0.93	-829.00	3335.00	20600	20220707	-51.46	8710	20230620	14.81	13300	-24.81	20230112	8710	14.81	20230620	20600	-51.46	20220707	8710	14.81	20230620	1.03	N	365270	500	69 억		51064	N	N	0	N	00	N
13	20230629	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10040	-120	5	-1.18	1155392830	116000	71.01	10020	10170	9810	13200	7120	10160	9960.20	0.37	0	5933	10620	10390	10260	10030	9900	10325	9965	69	3040	500	7110	10	1	13847968	1390	-12.11	3.01	12	0.84	-829.00	3335.00	20600	20220707	-51.26	8710	20230620	15.27	13300	-24.51	20230112	8710	15.27	20230620	20600	-51.26	20220707	8710	15.27	20230620	1.03	N	365270	500	69 억		51064	N	N	0	N	00	N
14	20230629	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	-30	5	-0.30	1058600720	106383	65.13	10020	10170	9810	13200	7120	10160	9950.75	0.37	0	5621	10620	10390	10260	10030	9900	10325	9965	69	3040	500	7110	10	1	13847968	1403	-12.22	3.04	12	0.77	-829.00	3335.00	20600	20220707	-50.83	8710	20230620	16.30	13300	-23.83	20230112	8710	16.30	20230620	20600	-50.83	20220707	8710	16.30	20230620	1.03	N	365270	500	69 억		51064	N	N	0	N	00	N
15	20230629	111100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10080	-80	5	-0.79	955453390	96187	58.89	10020	10080	9810	13200	7120	10160	9933.17	0.37	0	5537	10620	10390	10260	10030	9900	10325	9965	69	3040	500	7110	10	1	13847968	1396	-12.16	3.02	12	0.69	-829.00	3335.00	20600	20220707	-51.07	8710	20230620	15.73	13300	-24.21	20230112	8710	15.73	20230620	20600	-51.07	20220707	8710	15.73	20230620	1.03	N	365270	500	69 억		51064	N	N	0	N	00	N
16	20230629	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-170	5	-1.67	844991250	85164	52.14	10020	10070	9810	13200	7120	10160	9921.79	0.37	0	4935	10620	10390	10260	10030	9900	10325	9965	69	3040	500	7110	10	1	13847968	1383	-12.05	3.00	12	0.61	-829.00	3335.00	20600	20220707	-51.50	8710	20230620	14.70	13300	-24.89	20230112	8710	14.70	20230620	20600	-51.50	20220707	8710	14.70	20230620	1.03	N	365270	500	69 억		51064	N	N	0	N	00	N
17	20230629	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	-300	5	-2.95	389773480	39171	23.98	10020	10070	9860	13200	7120	10160	9950.29	0.37	0	-3153	10620	10390	10260	10030	9900	10325	9965	69	3040	500	7110	10	1	13847968	1365	-11.89	2.96	12	0.28	-829.00	3335.00	20600	20220707	-52.14	8710	20230620	13.20	13300	-25.86	20230112	8710	13.20	20230620	20600	-52.14	20220707	8710	13.20	20230620	1.03	N	365270	500	69 억		51064	N	N	0	N	00	N
18	20230628	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	-190	5	-1.84	1634816980	159191	64.56	10490	10490	10130	13450	7250	10350	10270.54	0.43	0	-8740	10843	10596	10333	10086	9823	10720	10210	69	3100	500	7240	10	1	13847968	1407	-12.26	3.05	12	1.15	-829.00	3335.00	21200	20220627	-52.08	8710	20230620	16.65	13300	-23.61	20230112	8710	16.65	20230620	20600	-50.68	20220707	8710	16.65	20230620	0.92	N	365270	500	69 억		59795	N	N	0	N	00	N
19	20230628	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	-180	5	-1.74	1543916750	150251	60.93	10490	10490	10130	13450	7250	10350	10275.58	0.43	0	-7594	10843	10596	10333	10086	9823	10720	10210	69	3100	500	7240	10	1	13847968	1408	-12.27	3.05	12	1.09	-829.00	3335.00	21200	20220627	-52.03	8710	20230620	16.76	13300	-23.53	20230112	8710	16.76	20230620	20600	-50.63	20220707	8710	16.76	20230620	0.92	N	365270	500	69 억		59795	N	N	0	N	00	N
20	20230628	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-150	5	-1.45	1339135190	130135	52.78	10490	10490	10130	13450	7250	10350	10290.35	0.43	0	-5758	10843	10596	10333	10086	9823	10720	10210	69	3100	500	7240	10	1	13847968	1412	-12.30	3.06	12	0.94	-829.00	3335.00	21200	20220627	-51.89	8710	20230620	17.11	13300	-23.31	20230112	8710	17.11	20230620	20600	-50.49	20220707	8710	17.11	20230620	0.92	N	365270	500	69 억		59795	N	N	0	N	00	N
21	20230628	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	-110	5	-1.06	974260060	94362	38.27	10490	10490	10210	13450	7250	10350	10324.71	0.43	0	8773	10843	10596	10333	10086	9823	10720	10210	69	3100	500	7240	10	1	13847968	1418	-12.35	3.07	12	0.68	-829.00	3335.00	21200	20220627	-51.70	8710	20230620	17.57	13300	-23.01	20230112	8710	17.57	20230620	20600	-50.29	20220707	8710	17.57	20230620	0.92	N	365270	500	69 억		59795	N	N	0	N	00	N
22	20230628	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10260	-90	5	-0.87	892984650	86437	35.05	10490	10490	10210	13450	7250	10350	10331.05	0.43	0	9388	10843	10596	10333	10086	9823	10720	10210	69	3100	500	7240	10	1	13847968	1421	-12.38	3.08	12	0.62	-829.00	3335.00	21200	20220627	-51.60	8710	20230620	17.80	13300	-22.86	20230112	8710	17.80	20230620	20600	-50.19	20220707	8710	17.80	20230620	0.92	N	365270	500	69 억		59795	N	N	0	N	00	N
23	20230628	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	-30	5	-0.29	721354460	69762	28.29	10490	10490	10210	13450	7250	10350	10340.22	0.43	0	3159	10843	10596	10333	10086	9823	10720	10210	69	3100	500	7240	10	1	13847968	1429	-12.45	3.09	12	0.50	-829.00	3335.00	21200	20220627	-51.32	8710	20230620	18.48	13300	-22.41	20230112	8710	18.48	20230620	20600	-49.90	20220707	8710	18.48	20230620	0.92	N	365270	500	69 억		59795	N	N	0	N	00	N
24	20230628	101059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10340	-10	5	-0.10	481539310	46639	18.91	10490	10490	10210	13450	7250	10350	10324.82	0.43	0	-2964	10843	10596	10333	10086	9823	10720	10210	69	3100	500	7240	10	1	13847968	1432	-12.47	3.10	12	0.34	-829.00	3335.00	21200	20220627	-51.23	8710	20230620	18.71	13300	-22.26	20230112	8710	18.71	20230620	20600	-49.81	20220707	8710	18.71	20230620	0.92	N	365270	500	69 억		59795	N	N	0	N	00	N
25	20230628	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	-110	5	-1.06	207705470	20118	8.16	10490	10490	10210	13450	7250	10350	10324.36	0.43	0	-11807	10843	10596	10333	10086	9823	10720	10210	69	3100	500	7240	10	1	13847968	1418	-12.35	3.07	12	0.15	-829.00	3335.00	21200	20220627	-51.70	8710	20230620	17.57	13300	-23.01	20230112	8710	17.57	20230620	20600	-50.29	20220707	8710	17.57	20230620	0.92	N	365270	500	69 억		59795	N	N	0	N	00	N
26	20230627	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10350	120	2	1.17	2517464280	244847	24.97	10190	10580	10070	13290	7170	10230	10282.39	0.28	0	23699	11376	10802	10366	9792	9356	11090	10080	69	3060	500	7160	10	1	13847968	1433	-12.48	3.10	12	1.77	-829.00	3335.00	21200	20220627	-51.18	8710	20230620	18.83	13300	-22.18	20230112	8710	18.83	20230620	21200	-51.18	20220627	8710	18.83	20230620	0.76	N	365270	500	69 억		38218	N	N	0	N	00	N
27	20230627	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-40	5	-0.39	2415953180	234998	23.96	10190	10580	10070	13290	7170	10230	10281.86	0.28	0	23853	11376	10802	10366	9792	9356	11090	10080	69	3060	500	7160	10	1	13847968	1411	-12.29	3.06	12	1.70	-829.00	3335.00	21200	20220627	-51.93	8710	20230620	16.99	13300	-23.38	20230112	8710	16.99	20230620	21200	-51.93	20220627	8710	16.99	20230620	0.76	N	365270	500	69 억		38218	N	N	0	N	00	N
28	20230627	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10190	-40	5	-0.39	2176362980	211543	21.57	10190	10580	10070	13290	7170	10230	10289.46	0.28	0	26216	11376	10802	10366	9792	9356	11090	10080	69	3060	500	7160	10	1	13847968	1411	-12.29	3.06	12	1.53	-829.00	3335.00	21200	20220627	-51.93	8710	20230620	16.99	13300	-23.38	20230112	8710	16.99	20230620	21200	-51.93	20220627	8710	16.99	20230620	0.76	N	365270	500	69 억		38218	N	N	0	N	00	N
29	20230627	121110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-30	5	-0.29	1755295290	170277	17.36	10190	10580	10070	13290	7170	10230	10310.87	0.28	0	12712	11376	10802	10366	9792	9356	11090	10080	69	3060	500	7160	10	1	13847968	1412	-12.30	3.06	12	1.23	-829.00	3335.00	21200	20220627	-51.89	8710	20230620	17.11	13300	-23.31	20230112	8710	17.11	20230620	21200	-51.89	20220627	8710	17.11	20230620	0.76	N	365270	500	69 억		38218	N	N	0	N	00	N
30	20230627	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10220	-10	5	-0.10	1565405720	151663	15.47	10190	10580	10070	13290	7170	10230	10324.77	0.28	0	8303	11376	10802	10366	9792	9356	11090	10080	69	3060	500	7160	10	1	13847968	1415	-12.33	3.06	12	1.10	-829.00	3335.00	21200	20220627	-51.79	8710	20230620	17.34	13300	-23.16	20230112	8710	17.34	20230620	21200	-51.79	20220627	8710	17.34	20230620	0.76	N	365270	500	69 억		38218	N	N	0	N	00	N
31	20230627	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	70	2	0.68	1152264530	111159	11.33	10190	10580	10070	13290	7170	10230	10372.40	0.28	0	5810	11376	10802	10366	9792	9356	11090	10080	69	3060	500	7160	10	1	13847968	1426	-12.42	3.09	12	0.80	-829.00	3335.00	21200	20220627	-51.42	8710	20230620	18.25	13300	-22.56	20230112	8710	18.25	20230620	21200	-51.42	20220627	8710	18.25	20230620	0.76	N	365270	500	69 억		38218	N	N	0	N	00	N
32	20230627	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10360	130	2	1.27	365325300	35507	3.62	10190	10420	10070	13290	7170	10230	10298.61	0.28	0	-903	11376	10802	10366	9792	9356	11090	10080	69	3060	500	7160	10	1	13847968	1435	-12.50	3.11	12	0.26	-829.00	3335.00	21200	20220627	-51.13	8710	20230620	18.94	13300	-22.11	20230112	8710	18.94	20230620	21200	-51.13	20220627	8710	18.94	20230620	0.76	N	365270	500	69 억		38218	N	N	0	N	00	N
33	20230626	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10230	-190	5	-1.82	10131197920	976766	18.05	10070	10940	9930	13540	7300	10420	10372.41	0.11	0	24588	12553	11486	10233	9166	7913	12020	9700	69	3120	500	7290	10	1	13847968	1417	-12.34	3.07	12	7.05	-829.00	3335.00	21200	20220627	-51.75	8710	20230620	17.45	13300	-23.08	20230112	8710	17.45	20230620	21200	-51.75	20220627	8710	17.45	20230620	0.76	N	365270	500	69 억		14728	N	N	0	N	00	N
34	20230626	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	-170	5	-1.63	9950091900	959051	17.72	10070	10940	9930	13540	7300	10420	10374.92	0.11	0	24942	12553	11486	10233	9166	7913	12020	9700	69	3120	500	7290	10	1	13847968	1419	-12.36	3.07	12	6.93	-829.00	3335.00	21200	20220627	-51.65	8710	20230620	17.68	13300	-22.93	20230112	8710	17.68	20230620	21200	-51.65	20220627	8710	17.68	20230620	0.76	N	365270	500	69 억		14728	N	N	0	N	00	N
35	20230626	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10440	20	2	0.19	9485129730	914055	16.89	10070	10940	9930	13540	7300	10420	10376.97	0.11	0	18495	12553	11486	10233	9166	7913	12020	9700	69	3120	500	7290	10	1	13847968	1446	-12.59	3.13	12	6.60	-829.00	3335.00	21200	20220627	-50.75	8710	20230620	19.86	13300	-21.50	20230112	8710	19.86	20230620	21200	-50.75	20220627	8710	19.86	20230620	0.76	N	365270	500	69 억		14728	N	N	0	N	00	N
36	20230626	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	-180	5	-1.73	8517423050	820423	15.16	10070	10940	9930	13540	7300	10420	10381.73	0.11	0	4704	12553	11486	10233	9166	7913	12020	9700	69	3120	500	7290	10	1	13847968	1418	-12.35	3.07	12	5.92	-829.00	3335.00	21200	20220627	-51.70	8710	20230620	17.57	13300	-23.01	20230112	8710	17.57	20230620	21200	-51.70	20220627	8710	17.57	20230620	0.76	N	365270	500	69 억		14728	N	N	0	N	00	N
37	20230626	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	-30	5	-0.29	7952286450	765868	14.15	10070	10940	9930	13540	7300	10420	10383.35	0.11	0	-1476	12553	11486	10233	9166	7913	12020	9700	69	3120	500	7290	10	1	13847968	1439	-12.53	3.12	12	5.53	-829.00	3335.00	21200	20220627	-50.99	8710	20230620	19.29	13300	-21.88	20230112	8710	19.29	20230620	21200	-50.99	20220627	8710	19.29	20230620	0.76	N	365270	500	69 억		14728	N	N	0	N	00	N
38	20230626	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10200	-220	5	-2.11	2871309370	284984	5.27	10070	10340	9930	13540	7300	10420	10074.99	0.11	0	19376	12553	11486	10233	9166	7913	12020	9700	69	3120	500	7290	10	1	13847968	1412	-12.30	3.06	12	2.06	-829.00	3335.00	21200	20220627	-51.89	8710	20230620	17.11	13300	-23.31	20230112	8710	17.11	20230620	21200	-51.89	20220627	8710	17.11	20230620	0.76	N	365270	500	69 억		14728	N	N	0	N	00	N
39	20230626	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10300	-120	5	-1.15	1485609700	147557	2.73	10070	10340	9930	13540	7300	10420	10067.36	0.11	0	8485	12553	11486	10233	9166	7913	12020	9700	69	3120	500	7290	10	1	13847968	1426	-12.42	3.09	12	1.07	-829.00	3335.00	21200	20220627	-51.42	8710	20230620	18.25	13300	-22.56	20230112	8710	18.25	20230620	21200	-51.42	20220627	8710	18.25	20230620	0.76	N	365270	500	69 억		14728	N	N	0	N	00	N
40	20230623	191005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10420	1600	2	18.14	57173937710	5410887	19192.99	8990	11300	8980	11460	6180	8820	10572.61	0.11	-25858	-26332	9086	8952	8866	8732	8646	8910	8690	69	2640	500	6170	10	1	13847968	1443	-12.57	3.12	12	39.07	-829.00	3335.00	21200	20220627	-50.85	8710	20230620	19.63	13300	-21.65	20230112	8710	19.63	20230620	21200	-50.85	20220627	8710	19.63	20230620	0.77	N	365270	500	69 억		14728	N	N	0	N	00	N
41	20230623	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10540	1720	2	19.50	35396380650	3394700	12041.36	8990	11180	8980	11460	6180	8820	10426.95	0.29	0	-30508	9086	8952	8866	8732	8646	8910	8690	69	2640	500	6170	10	1	13847968	1460	-12.71	3.16	12	24.51	-829.00	3335.00	21200	20220627	-50.28	8710	20230620	21.01	13300	-20.75	20230112	8710	21.01	20230620	21200	-50.28	20220627	8710	21.01	20230620	0.77	N	365270	500	69 억		40586	N	N	0	N	00	N
42	20230622	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	-30	5	-0.34	248636840	27993	58.83	9000	9000	8780	11500	6200	8850	8882.11	0.32	0	-2641	9210	9030	8900	8720	8590	8965	8655	69	2650	500	6190	10	1	13847968	1221	-10.64	2.64	12	0.20	-829.00	3335.00	21200	20220627	-58.40	8710	20230620	1.26	13300	-33.68	20230112	8710	1.26	20230620	21200	-58.40	20220627	8710	1.26	20230620	0.77	N	365270	500	69 억		43724	N	N	0	N	00	N
43	20230622	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	-10	5	-0.11	229711300	25844	54.31	9000	9000	8790	11500	6200	8850	8888.38	0.32	0	-2616	9210	9030	8900	8720	8590	8965	8655	69	2650	500	6190	10	1	13847968	1224	-10.66	2.65	12	0.19	-829.00	3335.00	21200	20220627	-58.30	8710	20230620	1.49	13300	-33.53	20230112	8710	1.49	20230620	21200	-58.30	20220627	8710	1.49	20230620	0.77	N	365270	500	69 억		43724	N	N	0	N	00	N
44	20230622	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	-10	5	-0.11	190087330	21360	44.89	9000	9000	8840	11500	6200	8850	8899.22	0.32	0	-1882	9210	9030	8900	8720	8590	8965	8655	69	2650	500	6190	10	1	13847968	1224	-10.66	2.65	12	0.15	-829.00	3335.00	21200	20220627	-58.30	8710	20230620	1.49	13300	-33.53	20230112	8710	1.49	20230620	21200	-58.30	20220627	8710	1.49	20230620	0.77	N	365270	500	69 억		43724	N	N	0	N	00	N
45	20230622	130727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	90	2	1.02	152435550	17121	35.98	9000	9000	8850	11500	6200	8850	8903.43	0.32	0	-1521	9210	9030	8900	8720	8590	8965	8655	69	2650	500	6190	10	1	13847968	1238	-10.78	2.68	12	0.12	-829.00	3335.00	21200	20220627	-57.83	8710	20230620	2.64	13300	-32.78	20230112	8710	2.64	20230620	21200	-57.83	20220627	8710	2.64	20230620	0.77	N	365270	500	69 억		43724	N	N	0	N	00	N
46	20230622	120334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8960	110	2	1.24	109025300	12264	25.77	9000	9000	8850	11500	6200	8850	8889.86	0.32	0	-1522	9210	9030	8900	8720	8590	8965	8655	69	2650	500	6190	10	1	13847968	1241	-10.81	2.69	12	0.09	-829.00	3335.00	21200	20220627	-57.74	8710	20230620	2.87	13300	-32.63	20230112	8710	2.87	20230620	21200	-57.74	20220627	8710	2.87	20230620	0.77	N	365270	500	69 억		43724	N	N	0	N	00	N
47	20230622	110719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8860	10	2	0.11	71251950	8031	16.88	9000	9000	8850	11500	6200	8850	8872.11	0.32	0	-1284	9210	9030	8900	8720	8590	8965	8655	69	2650	500	6190	10	1	13847968	1227	-10.69	2.66	12	0.06	-829.00	3335.00	21200	20220627	-58.21	8710	20230620	1.72	13300	-33.38	20230112	8710	1.72	20230620	21200	-58.21	20220627	8710	1.72	20230620	0.77	N	365270	500	69 억		43724	N	N	0	N	00	N
48	20230622	100725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	50	2	0.56	40361860	4546	9.55	9000	9000	8850	11500	6200	8850	8878.54	0.32	0	-958	9210	9030	8900	8720	8590	8965	8655	69	2650	500	6190	10	1	13847968	1232	-10.74	2.67	12	0.03	-829.00	3335.00	21200	20220627	-58.02	8710	20230620	2.18	13300	-33.08	20230112	8710	2.18	20230620	21200	-58.02	20220627	8710	2.18	20230620	0.77	N	365270	500	69 억		43724	N	N	0	N	00	N
49	20230622	090655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	90	2	1.02	1401060	156	0.33	9000	9000	8940	11500	6200	8850	8981.15	0.32	0	48	9210	9030	8900	8720	8590	8965	8655	69	2650	500	6190	10	1	13847968	1238	-10.78	2.68	12	0.00	-829.00	3335.00	21200	20220627	-57.83	8710	20230620	2.64	13300	-32.78	20230112	8710	2.64	20230620	21200	-57.83	20220627	8710	2.64	20230620	0.77	N	365270	500	69 억		43724	N	N	0	N	00	N
50	20230621	160326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-160	5	-1.78	424021710	47538	76.25	9080	9080	8770	11710	6310	9010	8919.66	0.37	0	-7956	9370	9190	8950	8770	8530	9280	8860	69	2700	500	6300	10	1	13847968	1226	-10.68	2.65	12	0.34	-829.00	3335.00	21200	20220627	-58.25	8710	20230620	1.61	13300	-33.46	20230112	8710	1.61	20230620	21200	-58.25	20220627	8710	1.61	20230620	0.72	N	365270	500	69 억		51680	N	N	0	N	00	N
51	20230621	150617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8830	-180	5	-2.00	348712330	38993	62.55	9080	9080	8800	11710	6310	9010	8942.95	0.37	0	-7552	9370	9190	8950	8770	8530	9280	8860	69	2700	500	6300	10	1	13847968	1223	-10.65	2.65	12	0.28	-829.00	3335.00	21200	20220627	-58.35	8710	20230620	1.38	13300	-33.61	20230112	8710	1.38	20230620	21200	-58.35	20220627	8710	1.38	20230620	0.72	N	365270	500	69 억		51680	N	N	0	N	00	N
52	20230621	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	-30	5	-0.33	250533150	27891	44.74	9080	9080	8900	11710	6310	9010	8982.58	0.37	0	-4723	9370	9190	8950	8770	8530	9280	8860	69	2700	500	6300	10	1	13847968	1244	-10.83	2.69	12	0.20	-829.00	3335.00	21200	20220627	-57.64	8710	20230620	3.10	13300	-32.48	20230112	8710	3.10	20230620	21200	-57.64	20220627	8710	3.10	20230620	0.72	N	365270	500	69 억		51680	N	N	0	N	00	N
53	20230621	130205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	10	2	0.11	230110320	25608	41.08	9080	9080	8900	11710	6310	9010	8985.88	0.37	0	-4523	9370	9190	8950	8770	8530	9280	8860	69	2700	500	6300	10	1	13847968	1249	-10.88	2.70	12	0.18	-829.00	3335.00	21200	20220627	-57.45	8710	20230620	3.56	13300	-32.18	20230112	8710	3.56	20230620	21200	-57.45	20220627	8710	3.56	20230620	0.72	N	365270	500	69 억		51680	N	N	0	N	00	N
54	20230621	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	10	2	0.11	207932180	23137	37.11	9080	9080	8900	11710	6310	9010	8987.00	0.37	0	-4514	9370	9190	8950	8770	8530	9280	8860	69	2700	500	6300	10	1	13847968	1249	-10.88	2.70	12	0.17	-829.00	3335.00	21200	20220627	-57.45	8710	20230620	3.56	13300	-32.18	20230112	8710	3.56	20230620	21200	-57.45	20220627	8710	3.56	20230620	0.72	N	365270	500	69 억		51680	N	N	0	N	00	N
55	20230621	110154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8990	-20	5	-0.22	185239590	20616	33.07	9080	9080	8900	11710	6310	9010	8985.23	0.37	0	-4414	9370	9190	8950	8770	8530	9280	8860	69	2700	500	6300	10	1	13847968	1245	-10.84	2.70	12	0.15	-829.00	3335.00	21200	20220627	-57.59	8710	20230620	3.21	13300	-32.41	20230112	8710	3.21	20230620	21200	-57.59	20220627	8710	3.21	20230620	0.72	N	365270	500	69 억		51680	N	N	0	N	00	N
56	20230621	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8940	-70	5	-0.78	136011680	15106	24.23	9080	9080	8900	11710	6310	9010	9003.82	0.37	0	-3447	9370	9190	8950	8770	8530	9280	8860	69	2700	500	6300	10	1	13847968	1238	-10.78	2.68	12	0.11	-829.00	3335.00	21200	20220627	-57.83	8710	20230620	2.64	13300	-32.78	20230112	8710	2.64	20230620	21200	-57.83	20220627	8710	2.64	20230620	0.72	N	365270	500	69 억		51680	N	N	0	N	00	N
57	20230621	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	50	2	0.55	34184570	3793	6.08	9080	9080	8900	11710	6310	9010	9012.54	0.37	0	-2141	9370	9190	8950	8770	8530	9280	8860	69	2700	500	6300	10	1	13847968	1255	-10.93	2.72	12	0.03	-829.00	3335.00	21200	20220627	-57.26	8710	20230620	4.02	13300	-31.88	20230112	8710	4.02	20230620	21200	-57.26	20220627	8710	4.02	20230620	0.72	N	365270	500	69 억		51680	N	N	0	N	00	N
58	20230620	160525	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9010	80	2	0.90	549961950	61566	86.48	8950	9130	8710	11600	6260	8930	8932.88	0.34	0	5383	9283	9106	9003	8826	8723	9055	8775	69	2670	500	6250	10	1	13847968	1248	-10.87	2.70	12	0.44	-829.00	3335.00	21200	20220627	-57.50	8710	20230620	3.44	13300	-32.26	20230112	8710	3.44	20230620	21200	-57.50	20220627	8710	3.44	20230620	0.68	N	365270	500	69 억		47297	N	N	0	N	00	N
59	20230620	151023	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9000	70	2	0.78	505327380	56604	79.51	8950	9130	8710	11600	6260	8930	8927.41	0.34	0	5503	9283	9106	9003	8826	8723	9055	8775	69	2670	500	6250	10	1	13847968	1246	-10.86	2.70	12	0.41	-829.00	3335.00	21200	20220627	-57.55	8710	20230620	3.33	13300	-32.33	20230112	8710	3.33	20230620	21200	-57.55	20220627	8710	3.33	20230620	0.68	N	365270	500	69 억		47297	N	N	0	N	00	N
60	20230620	140933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8990	60	2	0.67	408425500	45786	64.32	8950	9130	8710	11600	6260	8930	8920.31	0.34	0	6664	9283	9106	9003	8826	8723	9055	8775	69	2670	500	6250	10	1	13847968	1245	-10.84	2.70	12	0.33	-829.00	3335.00	21200	20220627	-57.59	8710	20230620	3.21	13300	-32.41	20230112	8710	3.21	20230620	21200	-57.59	20220627	8710	3.21	20230620	0.68	N	365270	500	69 억		47297	N	N	0	N	00	N
61	20230620	130859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8990	60	2	0.67	344360610	38668	54.32	8950	9130	8710	11600	6260	8930	8905.57	0.34	0	6344	9283	9106	9003	8826	8723	9055	8775	69	2670	500	6250	10	1	13847968	1245	-10.84	2.70	12	0.28	-829.00	3335.00	21200	20220627	-57.59	8710	20230620	3.21	13300	-32.41	20230112	8710	3.21	20230620	21200	-57.59	20220627	8710	3.21	20230620	0.68	N	365270	500	69 억		47297	N	N	0	N	00	N
62	20230620	120906	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9000	70	2	0.78	330276040	37100	52.11	8950	9130	8710	11600	6260	8930	8902.32	0.34	0	6497	9283	9106	9003	8826	8723	9055	8775	69	2670	500	6250	10	1	13847968	1246	-10.86	2.70	12	0.27	-829.00	3335.00	21200	20220627	-57.55	8710	20230620	3.33	13300	-32.33	20230112	8710	3.33	20230620	21200	-57.55	20220627	8710	3.33	20230620	0.68	N	365270	500	69 억		47297	N	N	0	N	00	N
63	20230620	110748	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8910	-20	5	-0.22	210440570	23789	33.42	8950	8980	8710	11600	6260	8930	8846.13	0.34	0	2233	9283	9106	9003	8826	8723	9055	8775	69	2670	500	6250	10	1	13847968	1234	-10.75	2.67	12	0.17	-829.00	3335.00	21200	20220627	-57.97	8710	20230620	2.30	13300	-33.01	20230112	8710	2.30	20230620	21200	-57.97	20220627	8710	2.30	20230620	0.68	N	365270	500	69 억		47297	N	N	0	N	00	N
64	20230620	100950	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8890	-40	5	-0.45	160848280	18195	25.56	8950	8980	8710	11600	6260	8930	8840.25	0.34	0	3038	9283	9106	9003	8826	8723	9055	8775	69	2670	500	6250	10	1	13847968	1231	-10.72	2.67	12	0.13	-829.00	3335.00	21200	20220627	-58.07	8710	20230620	2.07	13300	-33.16	20230112	8710	2.07	20230620	21200	-58.07	20220627	8710	2.07	20230620	0.68	N	365270	500	69 억		47297	N	N	0	N	00	N
65	20230620	090548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	-20	5	-0.22	12905310	1443	2.03	8950	8980	8910	11600	6260	8930	8943.39	0.34	0	1	9283	9106	9003	8826	8723	9055	8775	69	2670	500	6250	10	1	13847968	1234	-10.75	2.67	12	0.01	-829.00	3335.00	21200	20220627	-57.97	8900	20230619	0.11	13300	-33.01	20230112	8900	0.11	20230619	21200	-57.97	20220627	8900	0.11	20230619	0.68	N	365270	500	69 억		47297	N	N	0	N	00	N
66	20230619	160433	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8930	-170	5	-1.87	634492690	70803	142.26	9020	9180	8900	11830	6370	9100	8961.38	0.33	0	2176	9393	9246	9133	8986	8873	9190	8930	69	2730	500	6370	10	1	13847968	1237	-10.77	2.68	12	0.51	-829.00	3335.00	21750	20220616	-58.94	8900	20230619	0.34	13300	-32.86	20230112	8900	0.34	20230619	21200	-57.88	20220627	8900	0.34	20230619	0.64	N	365270	500	69 억		45351	N	N	0	N	00	N
67	20230619	150954	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8940	-160	5	-1.76	620706720	69260	139.16	9020	9180	8900	11830	6370	9100	8961.98	0.33	0	2177	9393	9246	9133	8986	8873	9190	8930	69	2730	500	6370	10	1	13847968	1238	-10.78	2.68	12	0.50	-829.00	3335.00	21750	20220616	-58.90	8900	20230619	0.45	13300	-32.78	20230112	8900	0.45	20230619	21200	-57.83	20220627	8900	0.45	20230619	0.64	N	365270	500	69 억		45351	N	N	0	N	00	N
68	20230619	140321	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8930	-170	5	-1.87	566950750	63234	127.05	9020	9180	8900	11830	6370	9100	8965.92	0.33	0	2177	9393	9246	9133	8986	8873	9190	8930	69	2730	500	6370	10	1	13847968	1237	-10.77	2.68	12	0.46	-829.00	3335.00	21750	20220616	-58.94	8900	20230619	0.34	13300	-32.86	20230112	8900	0.34	20230619	21200	-57.88	20220627	8900	0.34	20230619	0.64	N	365270	500	69 억		45351	N	N	0	N	00	N
69	20230619	130413	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8960	-140	5	-1.54	538259940	60019	120.59	9020	9180	8900	11830	6370	9100	8968.16	0.33	0	2159	9393	9246	9133	8986	8873	9190	8930	69	2730	500	6370	10	1	13847968	1241	-10.81	2.69	12	0.43	-829.00	3335.00	21750	20220616	-58.80	8900	20230619	0.67	13300	-32.63	20230112	8900	0.67	20230619	21200	-57.74	20220627	8900	0.67	20230619	0.64	N	365270	500	69 억		45351	N	N	0	N	00	N
70	20230619	120651	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8900	-200	5	-2.20	507724000	56597	113.71	9020	9180	8900	11830	6370	9100	8970.86	0.33	0	2174	9393	9246	9133	8986	8873	9190	8930	69	2730	500	6370	10	1	13847968	1232	-10.74	2.67	12	0.41	-829.00	3335.00	21750	20220616	-59.08	8900	20230619	0.00	13300	-33.08	20230112	8900	0.00	20230619	21200	-58.02	20220627	8900	0.00	20230619	0.64	N	365270	500	69 억		45351	N	N	0	N	00	N
71	20230619	110701	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8950	-150	5	-1.65	370083790	41186	82.75	9020	9180	8930	11830	6370	9100	8985.67	0.33	0	2330	9393	9246	9133	8986	8873	9190	8930	69	2730	500	6370	10	1	13847968	1239	-10.80	2.68	12	0.30	-829.00	3335.00	21750	20220616	-58.85	8930	20230619	0.22	13300	-32.71	20230112	8930	0.22	20230619	21200	-57.78	20220627	8930	0.22	20230619	0.64	N	365270	500	69 억		45351	N	N	0	N	00	N
72	20230619	100130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9020	-80	5	-0.88	193019760	21445	43.09	9020	9180	8950	11830	6370	9100	9000.69	0.33	0	2330	9393	9246	9133	8986	8873	9190	8930	69	2730	500	6370	10	1	13847968	1249	-10.88	2.70	12	0.15	-829.00	3335.00	21750	20220616	-58.53	8950	20230619	0.78	13300	-32.18	20230112	8950	0.78	20230619	21200	-57.45	20220627	8950	0.78	20230619	0.64	N	365270	500	69 억		45351	N	N	0	N	00	N
73	20230619	091003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9100	0	3	0.00	17688890	1953	3.92	9020	9180	9020	11830	6370	9100	9057.29	0.33	0	-63	9393	9246	9133	8986	8873	9190	8930	69	2730	500	6370	10	1	13847968	1260	-10.98	2.73	12	0.01	-829.00	3335.00	21750	20220616	-58.16	9020	20230619	0.89	13300	-31.58	20230112	9020	0.89	20230619	21200	-57.08	20220627	9020	0.89	20230619	0.64	N	365270	500	69 억		45351	N	N	0	N	00	N
74	20230616	160308	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9100	0	3	0.00	454535070	49748	41.11	9280	9280	9020	11830	6370	9100	9136.75	0.36	0	-4499	9853	9476	9283	8906	8713	9380	8810	69	2730	500	6370	10	1	13847968	1260	-10.98	2.73	12	0.36	-829.00	3335.00	21750	20220616	-58.16	9020	20230616	0.89	13300	-31.58	20230112	9020	0.89	20230616	21750	-58.16	20220616	9020	0.89	20230616	0.67	N	365270	500	69 억		50350	N	N	0	N	00	N
75	20230616	150455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9120	20	2	0.22	436292050	47747	39.46	9280	9280	9020	11830	6370	9100	9137.58	0.36	0	-4450	9853	9476	9283	8906	8713	9380	8810	69	2730	500	6370	10	1	13847968	1263	-11.00	2.73	12	0.34	-829.00	3335.00	21750	20220616	-58.07	9020	20230616	1.11	13300	-31.43	20230112	9020	1.11	20230616	21750	-58.07	20220616	9020	1.11	20230616	0.67	N	365270	500	69 억		50350	N	N	0	N	00	N
76	20230616	140224	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9100	0	3	0.00	353228870	38596	31.89	9280	9280	9020	11830	6370	9100	9151.96	0.36	0	-4002	9853	9476	9283	8906	8713	9380	8810	69	2730	500	6370	10	1	13847968	1260	-10.98	2.73	12	0.28	-829.00	3335.00	21750	20220616	-58.16	9020	20230616	0.89	13300	-31.58	20230112	9020	0.89	20230616	21750	-58.16	20220616	9020	0.89	20230616	0.67	N	365270	500	69 억		50350	N	N	0	N	00	N
77	20230616	131006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9140	40	2	0.44	297759620	32503	26.86	9280	9280	9020	11830	6370	9100	9160.99	0.36	0	-2249	9853	9476	9283	8906	8713	9380	8810	69	2730	500	6370	10	1	13847968	1266	-11.03	2.74	12	0.23	-829.00	3335.00	21750	20220616	-57.98	9020	20230616	1.33	13300	-31.28	20230112	9020	1.33	20230616	21750	-57.98	20220616	9020	1.33	20230616	0.67	N	365270	500	69 억		50350	N	N	0	N	00	N
78	20230616	120849	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9150	50	2	0.55	275913080	30113	24.88	9280	9280	9020	11830	6370	9100	9162.59	0.36	0	-1473	9853	9476	9283	8906	8713	9380	8810	69	2730	500	6370	10	1	13847968	1267	-11.04	2.74	12	0.22	-829.00	3335.00	21750	20220616	-57.93	9020	20230616	1.44	13300	-31.20	20230112	9020	1.44	20230616	21750	-57.93	20220616	9020	1.44	20230616	0.67	N	365270	500	69 억		50350	N	N	0	N	00	N
79	20230616	110345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9130	30	2	0.33	237589850	25919	21.42	9280	9280	9020	11830	6370	9100	9166.63	0.36	0	-198	9853	9476	9283	8906	8713	9380	8810	69	2730	500	6370	10	1	13847968	1264	-11.01	2.74	12	0.19	-829.00	3335.00	21750	20220616	-58.02	9020	20230616	1.22	13300	-31.35	20230112	9020	1.22	20230616	21750	-58.02	20220616	9020	1.22	20230616	0.67	N	365270	500	69 억		50350	N	N	0	N	00	N
80	20230616	100302	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9190	90	2	0.99	184500290	20135	16.64	9280	9280	9020	11830	6370	9100	9163.16	0.36	0	-242	9853	9476	9283	8906	8713	9380	8810	69	2730	500	6370	10	1	13847968	1273	-11.09	2.76	12	0.15	-829.00	3335.00	21750	20220616	-57.75	9020	20230616	1.88	13300	-30.90	20230112	9020	1.88	20230616	21750	-57.75	20220616	9020	1.88	20230616	0.67	N	365270	500	69 억		50350	N	N	0	N	00	N
81	20230616	090558	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9030	-70	5	-0.77	52559370	5761	4.76	9280	9280	9020	11830	6370	9100	9123.31	0.36	0	-288	9853	9476	9283	8906	8713	9380	8810	69	2730	500	6370	10	1	13847968	1250	-10.89	2.71	12	0.04	-829.00	3335.00	21750	20220616	-58.48	9020	20230616	0.11	13300	-32.11	20230112	9020	0.11	20230616	21750	-58.48	20220616	9020	0.11	20230616	0.67	N	365270	500	69 억		50350	N	N	0	N	00	N
82	20230615	150221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9120	-350	5	-3.70	1047592090	113631	233.10	9660	9660	9090	12310	6630	9470	9219.25	0.41	0	-4412	9876	9672	9546	9342	9216	9610	9280	69	2840	500	6620	10	1	13847968	1263	-11.00	2.73	12	0.82	-829.00	3335.00	21750	20220616	-58.07	9090	20230615	0.33	13300	-31.43	20230112	9090	0.33	20230615	21750	-58.07	20220616	9090	0.33	20230615	0.69	N	365270	500	69 억		56236	N	N	0	N	00	N
83	20230615	140703	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9140	-330	5	-3.48	930490220	100813	206.80	9660	9660	9090	12310	6630	9470	9229.86	0.41	0	-1830	9876	9672	9546	9342	9216	9610	9280	69	2840	500	6620	10	1	13847968	1266	-11.03	2.74	12	0.73	-829.00	3335.00	21750	20220616	-57.98	9090	20230615	0.55	13300	-31.28	20230112	9090	0.55	20230615	21750	-57.98	20220616	9090	0.55	20230615	0.69	N	365270	500	69 억		56236	N	N	0	N	00	N
84	20230615	130552	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9200	-270	5	-2.85	692781370	74802	153.45	9660	9660	9170	12310	6630	9470	9261.54	0.41	0	-1769	9876	9672	9546	9342	9216	9610	9280	69	2840	500	6620	10	1	13847968	1274	-11.10	2.76	12	0.54	-829.00	3335.00	21750	20220616	-57.70	9170	20230615	0.33	13300	-30.83	20230112	9170	0.33	20230615	21750	-57.70	20220616	9170	0.33	20230615	0.69	N	365270	500	69 억		56236	N	N	0	N	00	N
85	20230615	120521	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9220	-250	5	-2.64	573328040	61805	126.78	9660	9660	9170	12310	6630	9470	9276.40	0.41	0	-1637	9876	9672	9546	9342	9216	9610	9280	69	2840	500	6620	10	1	13847968	1277	-11.12	2.76	12	0.45	-829.00	3335.00	21750	20220616	-57.61	9170	20230615	0.55	13300	-30.68	20230112	9170	0.55	20230615	21750	-57.61	20220616	9170	0.55	20230615	0.69	N	365270	500	69 억		56236	N	N	0	N	00	N
86	20230615	110935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9240	-230	5	-2.43	319863880	34235	70.23	9660	9660	9240	12310	6630	9470	9343.18	0.41	0	-3629	9876	9672	9546	9342	9216	9610	9280	69	2840	500	6620	10	1	13847968	1280	-11.15	2.77	12	0.25	-829.00	3335.00	21750	20220616	-57.52	9240	20230615	0.00	13300	-30.53	20230112	9240	0.00	20230615	21750	-57.52	20220616	9240	0.00	20230615	0.69	N	365270	500	69 억		56236	N	N	0	N	00	N
87	20230611	184601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	-60	5	-0.60	393581800	39115	159.63	10080	10200	9980	13090	7050	10070	10062.44	0.55	328	329	10396	10232	10146	9982	9896	10190	9940	69	3020	500	7040	10	1	13847968	1386	-12.07	3.00	12	0.28	-829.00	3335.00	26650	20220609	-62.44	9930	20230530	0.81	13300	-24.74	20230112	9930	0.81	20230530	26650	-62.44	20220609	9930	0.81	20230530	0.78	N	365270	500	69 억		76551	N	N	0	N	00	N